股票概览
9.74
-1.91%
-0.19
9.88
开盘价
10.11
最高价
9.74
最低价
30,212
成交量
数据更新至: 2024-06-28
技术指标
9.85
MA5 (5日均线)
10.26
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 9.88 | 10.11 | 9.74 | 9.74 | -1.91% | 30,212 | 29,975,405 |
| 2024-06-27 | 10.18 | 10.22 | 9.88 | 9.93 | -2.36% | 27,771 | 27,827,604 |
| 2024-06-26 | 9.51 | 10.2 | 9.49 | 10.17 | +5.06% | 47,803 | 47,227,136 |
| 2024-06-25 | 9.75 | 9.87 | 9.57 | 9.68 | -0.72% | 26,086 | 25,320,922 |
| 2024-06-24 | 10.07 | 10.21 | 9.7 | 9.75 | -4.69% | 39,078 | 38,597,096 |
| 2024-06-21 | 10.4 | 10.47 | 10.19 | 10.23 | -1.73% | 28,546 | 29,327,292 |
| 2024-06-20 | 10.71 | 10.8 | 10.38 | 10.41 | -2.8% | 30,860 | 32,632,740 |
| 2024-06-19 | 11.04 | 11.13 | 10.71 | 10.71 | -3.51% | 30,344 | 32,886,983 |
| 2024-06-18 | 10.82 | 11.12 | 10.78 | 11.1 | +2.49% | 37,267 | 40,993,778 |
| 2024-06-17 | 10.75 | 11.07 | 10.59 | 10.83 | -0.18% | 39,559 | 42,923,546 |
| 2024-06-14 | 10.95 | 10.95 | 10.58 | 10.85 | -0.73% | 55,846 | 59,916,391 |
| 2024-06-13 | 10.86 | 11.18 | 10.69 | 10.93 | +1.2% | 43,131 | 47,114,379 |
| 2024-06-12 | 10.87 | 10.99 | 10.77 | 10.8 | -0.55% | 25,757 | 28,008,294 |
| 2024-06-11 | 10.45 | 10.91 | 10.24 | 10.86 | +3.13% | 40,824 | 43,477,970 |
| 2024-06-07 | 10.65 | 10.69 | 10.3 | 10.53 | +0.67% | 34,797 | 36,574,017 |
| 2024-06-06 | 11.25 | 11.33 | 10.28 | 10.46 | -7.02% | 78,082 | 82,889,100 |
| 2024-06-05 | 11.24 | 11.45 | 11.18 | 11.25 | -0.44% | 26,214 | 29,707,799 |
| 2024-06-04 | 11.58 | 11.6 | 11.1 | 11.3 | -2.84% | 36,526 | 41,211,665 |
| 2024-06-03 | 11.91 | 11.92 | 11.5 | 11.63 | -2.35% | 35,369 | 41,135,201 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：